5008 東亜石油(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	216	235	215	235	40,000	2,350
1986-12-26	218	230	215	215	60,000	2,150
1986-12-25	221	224	217	217	78,000	2,170
1986-12-24	218	220	217	220	15,000	2,200
1986-12-23	225	230	220	221	42,000	2,210
1986-12-22	221	230	216	230	31,000	2,300
1986-12-19	230	230	225	225	58,000	2,250
1986-12-18	233	238	230	230	76,000	2,300
1986-12-17	238	238	233	233	74,000	2,330
1986-12-16	240	242	236	236	122,000	2,360
1986-12-15	240	250	238	249	204,000	2,490
1986-12-12	238	240	232	240	136,000	2,400
1986-12-11	243	243	240	240	48,000	2,400
1986-12-10	244	248	244	245	144,000	2,450
1986-12-09	255	257	245	248	609,000	2,480
1986-12-08	235	252	235	250	825,000	2,500
1986-12-06	235	236	230	233	177,000	2,330
1986-12-05	230	240	230	230	549,000	2,300
1986-12-04	225	230	219	230	115,000	2,300
1986-12-03	220	225	218	220	95,000	2,200
1986-12-02	216	222	215	218	65,000	2,180
1986-12-01	225	228	220	220	69,000	2,200
1986-11-29	217	225	217	225	31,000	2,250
1986-11-28	215	215	213	213	27,000	2,130
1986-11-27	215	220	210	215	60,000	2,150
1986-11-26	220	220	214	216	45,000	2,160
1986-11-25	216	216	210	214	45,000	2,140
1986-11-22	216	216	211	215	56,000	2,150
1986-11-21	219	219	215	215	63,000	2,150
1986-11-20	218	220	216	218	48,000	2,180
1986-11-19	222	222	217	218	89,000	2,180
1986-11-18	228	228	220	220	124,000	2,200
1986-11-17	232	235	225	225	254,000	2,250
1986-11-14	225	238	221	226	431,000	2,260
1986-11-13	218	223	215	216	297,000	2,160
1986-11-12	216	218	212	216	73,000	2,160
1986-11-11	215	215	210	211	89,000	2,110
1986-11-10	215	215	208	211	38,000	2,110
1986-11-07	209	210	208	210	37,000	2,100
1986-11-06	211	212	208	208	30,000	2,080
1986-11-05	210	210	206	208	31,000	2,080
1986-11-04	208	211	205	206	25,000	2,060
1986-11-01	215	218	207	207	44,000	2,070
1986-10-31	200	205	200	205	64,000	2,050
1986-10-28	201	205	200	200	13,000	2,000
1986-10-27	209	209	200	200	14,000	2,000
1986-10-25	200	205	200	205	29,000	2,050
1986-10-24	209	210	200	200	39,000	2,000
1986-10-23	207	210	205	210	24,000	2,100
1986-10-22	210	210	208	208	49,000	2,080
1986-10-21	215	215	210	210	79,000	2,100
1986-10-20	213	215	210	213	33,000	2,130
1986-10-17	215	218	213	215	24,000	2,150
1986-10-16	215	215	210	212	22,000	2,120
1986-10-15	214	217	214	215	27,000	2,150
1986-10-14	215	216	210	210	80,000	2,100
1986-10-13	223	223	215	215	43,000	2,150
1986-10-09	220	221	219	221	22,000	2,210
1986-10-08	225	226	216	216	58,000	2,160
1986-10-07	230	235	225	225	37,000	2,250
1986-10-06	239	239	215	215	51,000	2,150
1986-10-04	239	240	235	235	48,000	2,350
1986-10-03	210	224	210	215	162,000	2,150
1986-10-02	210	215	198	206	51,000	2,060
1986-10-01	215	217	210	217	67,000	2,170
1986-09-30	229	229	215	215	38,000	2,150
1986-09-29	220	227	215	226	38,000	2,260
1986-09-27	228	230	228	228	15,000	2,280
1986-09-26	220	220	218	218	19,000	2,180
1986-09-25	226	233	220	225	44,000	2,250
1986-09-24	226	235	225	225	71,000	2,250
1986-09-22	225	225	223	225	72,000	2,250
1986-09-19	213	217	210	210	67,000	2,100
1986-09-18	221	221	201	206	55,000	2,060
1986-09-17	224	230	220	221	31,000	2,210
1986-09-16	225	231	225	225	47,000	2,250
1986-09-12	229	230	221	222	54,000	2,220
1986-09-11	235	235	230	230	96,000	2,300
1986-09-09	235	240	235	235	18,000	2,350
1986-09-08	239	240	235	235	49,000	2,350
1986-09-06	240	240	235	236	65,000	2,360
1986-09-05	237	240	236	240	26,000	2,400
1986-09-04	248	250	236	236	61,000	2,360
1986-09-03	240	245	236	245	106,000	2,450
1986-09-02	250	251	250	250	63,000	2,500
1986-09-01	252	259	250	250	71,000	2,500
1986-08-30	251	253	250	250	44,000	2,500
1986-08-29	256	259	253	253	26,000	2,530
1986-08-28	262	262	256	258	33,000	2,580
1986-08-27	256	263	256	262	46,000	2,620
1986-08-26	250	265	250	253	69,000	2,530
1986-08-25	245	250	242	250	48,000	2,500
1986-08-23	245	250	242	242	85,000	2,420
1986-08-22	257	257	247	250	78,000	2,500
1986-08-21	260	260	245	257	134,000	2,570
1986-08-20	271	272	261	265	96,000	2,650
1986-08-19	270	280	270	270	77,000	2,700
1986-08-18	276	285	270	272	60,000	2,720
1986-08-15	286	286	278	279	55,000	2,790
1986-08-14	286	289	285	286	50,000	2,860
1986-08-13	279	290	279	280	89,000	2,800
1986-08-12	276	285	275	280	44,000	2,800
1986-08-11	270	280	270	276	45,000	2,760
1986-08-08	285	290	277	280	116,000	2,800
1986-08-07	290	296	285	289	78,000	2,890
1986-08-06	301	301	286	290	104,000	2,900
1986-08-05	308	310	302	302	107,000	3,020
1986-08-04	312	312	302	308	44,000	3,080
1986-08-02	312	313	301	302	34,000	3,020
1986-08-01	300	314	300	312	109,000	3,120
1986-07-31	315	316	296	296	195,000	2,960
1986-07-30	325	326	315	315	82,000	3,150
1986-07-29	337	338	325	329	151,000	3,290
1986-07-28	330	340	330	337	69,000	3,370
1986-07-26	330	335	329	329	94,000	3,290
1986-07-25	339	339	330	330	112,000	3,300
1986-07-24	347	348	332	340	171,000	3,400
1986-07-23	351	355	346	349	302,000	3,490
1986-07-22	349	355	340	346	367,000	3,460
1986-07-21	374	374	335	340	467,000	3,400
1986-07-19	365	374	362	369	668,000	3,690
1986-07-18	344	365	343	359	1,189,000	3,590
1986-07-17	321	345	321	340	395,000	3,400
1986-07-16	325	333	321	321	257,000	3,210
1986-07-15	327	334	325	325	266,000	3,250
1986-07-14	326	331	326	326	152,000	3,260
1986-07-11	330	330	320	322	159,000	3,220
1986-07-10	337	337	328	332	117,000	3,320
1986-07-09	335	340	331	333	190,000	3,330
1986-07-08	337	340	333	336	328,000	3,360
1986-07-07	340	348	335	342	419,000	3,420
1986-07-05	335	338	330	333	384,000	3,330
1986-07-04	328	335	326	331	410,000	3,310
1986-07-03	339	339	327	329	358,000	3,290
1986-07-02	332	339	328	338	946,000	3,380
1986-07-01	320	339	318	329	745,000	3,290
1986-06-30	320	325	316	316	240,000	3,160
1986-06-28	329	329	318	323	156,000	3,230
1986-06-27	323	332	319	325	511,000	3,250
1986-06-26	325	326	318	318	372,000	3,180
1986-06-25	320	329	317	318	558,000	3,180
1986-06-24	320	333	315	318	533,000	3,180
1986-06-23	330	333	313	317	276,000	3,170
1986-06-21	334	334	325	333	345,000	3,330
1986-06-20	324	346	317	330	2,497,000	3,300
1986-06-19	325	325	309	320	1,369,000	3,200
1986-06-18	290	331	290	326	3,760,000	3,260
1986-06-17	297	305	280	285	1,063,000	2,850
1986-06-16	272	308	264	297	1,333,000	2,970
1986-06-13	269	271	264	271	213,000	2,710
1986-06-12	266	269	264	269	91,000	2,690
1986-06-11	263	265	260	263	85,000	2,630
1986-06-10	260	269	260	262	78,000	2,620
1986-06-09	270	270	260	265	71,000	2,650
1986-06-07	266	270	263	268	66,000	2,680
1986-06-06	269	272	258	258	98,000	2,580
1986-06-05	261	270	260	268	200,000	2,680
1986-06-04	260	261	255	261	113,000	2,610
1986-06-03	260	261	250	259	146,000	2,590
1986-06-02	269	270	260	261	109,000	2,610
1986-05-31	270	275	267	268	112,000	2,680
1986-05-30	265	273	265	270	256,000	2,700
1986-05-29	288	290	271	275	964,000	2,750
1986-05-28	250	298	249	285	1,274,000	2,850
1986-05-27	252	257	247	248	153,000	2,480
1986-05-26	253	253	246	252	97,000	2,520
1986-05-24	251	254	250	250	52,000	2,500
1986-05-23	249	254	248	250	170,000	2,500
1986-05-22	246	250	245	245	62,000	2,450
1986-05-21	246	250	245	250	98,000	2,500
1986-05-20	246	255	244	250	42,000	2,500
1986-05-19	245	250	244	244	54,000	2,440
1986-05-17	250	255	247	247	82,000	2,470
1986-05-16	251	260	250	250	126,000	2,500
1986-05-15	256	259	250	250	125,000	2,500
1986-05-14	256	260	245	257	212,000	2,570
1986-05-13	265	268	255	256	361,000	2,560
1986-05-12	265	265	258	265	500,000	2,650
1986-05-09	240	255	238	255	355,000	2,550
1986-05-08	241	242	236	237	69,000	2,370
1986-05-07	245	245	238	238	114,000	2,380
1986-05-06	240	250	240	240	87,000	2,400
1986-05-02	240	240	236	237	73,000	2,370
1986-05-01	240	240	237	240	50,000	2,400
1986-04-30	237	240	230	240	95,000	2,400
1986-04-28	237	241	237	238	28,000	2,380
1986-04-26	235	240	235	235	49,000	2,350
1986-04-25	240	244	235	235	86,000	2,350
1986-04-24	251	251	245	249	108,000	2,490
1986-04-23	252	255	250	250	195,000	2,500
1986-04-22	255	264	252	252	429,000	2,520
1986-04-21	245	255	245	252	189,000	2,520
1986-04-19	250	252	248	248	105,000	2,480
1986-04-18	250	255	247	250	250,000	2,500
1986-04-17	250	251	243	249	247,000	2,490
1986-04-16	230	240	227	240	142,000	2,400
1986-04-15	227	232	225	225	113,000	2,250
1986-04-14	227	232	225	232	60,000	2,320
1986-04-11	226	229	222	222	103,000	2,220
1986-04-10	223	231	223	226	40,000	2,260
1986-04-09	225	230	223	223	74,000	2,230
1986-04-08	234	235	230	231	69,000	2,310
1986-04-07	235	236	233	234	91,000	2,340
1986-04-05	225	235	224	235	30,000	2,350
1986-04-04	220	224	220	223	30,000	2,230
1986-04-03	230	230	218	218	90,000	2,180
1986-04-02	230	232	230	230	52,000	2,300
1986-04-01	238	242	230	236	155,000	2,360
1986-03-31	240	245	240	242	136,000	2,420
1986-03-29	231	240	227	240	118,000	2,400
1986-03-28	235	239	225	225	115,000	2,250
1986-03-27	220	225	215	225	199,000	2,250
1986-03-26	230	231	223	223	114,000	2,230
1986-03-25	231	232	227	230	97,000	2,300
1986-03-24	238	240	230	230	117,000	2,300
1986-03-22	247	247	240	241	82,000	2,410
1986-03-20	230	239	225	227	214,000	2,270
1986-03-19	250	250	240	240	245,000	2,400
1986-03-18	250	260	250	250	232,000	2,500
1986-03-17	266	267	245	251	497,000	2,510
1986-03-15	267	276	266	267	500,000	2,670
1986-03-14	273	280	260	266	1,025,000	2,660
1986-03-13	258	278	257	269	1,513,000	2,690
1986-03-12	240	261	239	252	1,214,000	2,520
1986-03-11	240	240	235	239	265,000	2,390
1986-03-10	240	241	235	235	541,000	2,350
1986-03-07	241	244	235	236	917,000	2,360
1986-03-06	226	240	225	235	1,497,000	2,350
1986-03-05	227	228	221	224	604,000	2,240
1986-03-04	229	233	218	218	906,000	2,180
1986-03-03	211	230	211	227	1,219,000	2,270
1986-03-01	211	216	208	209	396,000	2,090
1986-02-28	205	210	205	210	398,000	2,100
1986-02-27	201	205	200	204	85,000	2,040
1986-02-26	198	200	198	200	97,000	2,000
1986-02-25	198	200	197	198	48,000	1,980
1986-02-24	200	200	198	200	58,000	2,000
1986-02-22	200	200	198	200	49,000	2,000
1986-02-21	203	204	196	196	93,000	1,960
1986-02-20	205	205	200	205	88,000	2,050
1986-02-19	205	206	203	205	93,000	2,050
1986-02-18	208	208	206	206	150,000	2,060
1986-02-17	205	208	205	207	121,000	2,070
1986-02-15	206	208	205	205	86,000	2,050
1986-02-14	207	208	205	205	209,000	2,050
1986-02-13	210	210	207	208	320,000	2,080
1986-02-12	206	209	205	207	257,000	2,070
1986-02-10	201	207	200	205	230,000	2,050
1986-02-07	192	203	192	197	105,000	1,970
1986-02-06	191	191	191	191	30,000	1,910
1986-02-05	190	200	190	190	78,000	1,900
1986-02-04	194	194	190	190	50,000	1,900
1986-02-03	195	196	190	190	77,000	1,900
1986-02-01	192	193	192	192	15,000	1,920
1986-01-31	189	195	189	189	75,000	1,890
1986-01-30	193	197	189	189	72,000	1,890
1986-01-29	197	197	195	195	44,000	1,950
1986-01-28	203	203	195	196	39,000	1,960
1986-01-27	202	208	200	200	102,000	2,000
1986-01-25	200	202	193	202	76,000	2,020
1986-01-24	191	192	190	192	104,000	1,920
1986-01-23	191	191	191	191	22,000	1,910
1986-01-22	193	195	192	192	61,000	1,920
1986-01-21	194	195	193	193	44,000	1,930
1986-01-20	195	198	194	195	58,000	1,950
1986-01-18	196	196	195	195	42,000	1,950
1986-01-17	198	200	196	197	39,000	1,970
1986-01-16	197	200	196	196	36,000	1,960
1986-01-14	200	200	195	195	106,000	1,950
1986-01-13	200	200	196	200	52,000	2,000
1986-01-10	199	200	195	196	83,000	1,960
1986-01-09	201	201	200	200	35,000	2,000
1986-01-08	209	209	198	205	82,000	2,050
1986-01-07	211	212	206	209	261,000	2,090
1986-01-06	206	219	206	211	575,000	2,110
1986-01-04	193	210	193	210	147,000	2,100

分割・併合履歴： [2018-09-26]1株→0.1株